Shares Magazine
141.40p+1.40 (+1.00%)02 May 2025, 16:35
Johnson Service Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 136.60p | 142.20p | 136.60p | 141.40p | 445,417 |
| May 1, 2025 | 136.60p | 142.60p | 136.60p | 140.00p | 456,300 |
| Apr 30, 2025 | 132.00p | 140.00p | 132.00p | 140.00p | 635,751 |
| Apr 29, 2025 | 133.80p | 136.20p | 133.37p | 135.20p | 309,836 |
| Apr 28, 2025 | 133.00p | 135.20p | 130.80p | 134.00p | 535,922 |
| Apr 25, 2025 | 132.40p | 133.62p | 131.58p | 133.20p | 732,782 |
| Apr 24, 2025 | 128.20p | 133.40p | 128.20p | 132.20p | 297,418 |
| Apr 23, 2025 | 126.20p | 133.40p | 126.20p | 131.40p | 477,125 |
| Apr 22, 2025 | 131.80p | 132.22p | 129.20p | 129.20p | 583,843 |
| Apr 17, 2025 | 133.20p | 136.40p | 131.00p | 131.80p | 708,689 |
| Apr 16, 2025 | 129.40p | 135.00p | 129.40p | 133.40p | 459,492 |
| Apr 15, 2025 | 126.80p | 132.00p | 126.80p | 132.00p | 548,748 |
| Apr 14, 2025 | 126.00p | 132.00p | 126.00p | 129.80p | 455,520 |
| Apr 11, 2025 | 125.00p | 127.97p | 125.00p | 126.60p | 354,229 |
| Apr 10, 2025 | 130.60p | 133.40p | 125.60p | 127.20p | 1,795,282 |
| Apr 9, 2025 | 128.80p | 131.60p | 126.00p | 127.60p | 1,821,596 |
| Apr 8, 2025 | 127.00p | 132.00p | 125.20p | 132.00p | 1,629,895 |
| Apr 7, 2025 | 123.00p | 129.60p | 118.60p | 124.00p | 1,466,464 |
| Apr 4, 2025 | 129.80p | 133.40p | 124.60p | 126.00p | 949,190 |
| Apr 3, 2025 | 135.00p | 135.00p | 130.00p | 130.40p | 743,404 |
| Apr 2, 2025 | 136.80p | 136.80p | 131.40p | 131.80p | 1,304,478 |
| Apr 1, 2025 | 134.00p | 134.60p | 131.80p | 133.60p | 2,201,695 |
| Mar 31, 2025 | 133.20p | 134.00p | 131.40p | 133.20p | 2,185,395 |
| Mar 28, 2025 | 140.00p | 140.00p | 134.40p | 134.40p | 524,254 |
| Mar 27, 2025 | 138.20p | 139.60p | 136.36p | 137.20p | 671,673 |
| Mar 26, 2025 | 140.00p | 140.00p | 136.40p | 138.20p | 741,254 |
| Mar 25, 2025 | 138.60p | 139.80p | 135.80p | 136.80p | 662,054 |
| Mar 24, 2025 | 134.00p | 136.60p | 133.40p | 135.40p | 1,298,172 |
| Mar 21, 2025 | 138.00p | 140.60p | 133.80p | 134.20p | 982,754 |
| Mar 20, 2025 | 138.00p | 140.40p | 136.60p | 137.60p | 868,033 |
| Mar 19, 2025 | 135.00p | 137.40p | 135.00p | 137.40p | 1,413,345 |
| Mar 18, 2025 | 139.60p | 139.60p | 135.50p | 137.20p | 408,579 |
| Mar 17, 2025 | 135.00p | 137.80p | 135.00p | 136.40p | 913,595 |
| Mar 14, 2025 | 136.40p | 138.40p | 133.60p | 136.40p | 1,881,263 |
| Mar 13, 2025 | 133.00p | 135.60p | 133.00p | 133.20p | 1,088,968 |
| Mar 12, 2025 | 135.00p | 138.80p | 134.60p | 134.60p | 1,687,733 |
| Mar 11, 2025 | 140.60p | 140.60p | 135.00p | 135.80p | 1,095,677 |
| Mar 10, 2025 | 150.00p | 150.00p | 137.40p | 137.40p | 877,423 |
| Mar 7, 2025 | 141.00p | 146.80p | 141.00p | 146.80p | 1,098,254 |
| Mar 6, 2025 | 138.00p | 145.60p | 138.00p | 144.40p | 1,201,659 |
| Mar 5, 2025 | 145.60p | 145.60p | 135.80p | 140.00p | 2,161,852 |
| Mar 4, 2025 | 135.00p | 151.60p | 133.60p | 142.40p | 1,147,353 |
| Mar 3, 2025 | 132.00p | 133.80p | 130.20p | 131.80p | 512,625 |
| Feb 28, 2025 | 132.00p | 133.00p | 130.62p | 131.00p | 459,982 |
| Feb 27, 2025 | 137.60p | 137.60p | 131.20p | 133.00p | 588,529 |
| Feb 26, 2025 | 130.60p | 136.00p | 130.60p | 134.40p | 401,698 |
| Feb 25, 2025 | 135.20p | 135.80p | 132.20p | 133.60p | 751,415 |
| Feb 24, 2025 | 140.60p | 140.60p | 133.60p | 135.20p | 1,478,315 |
| Feb 21, 2025 | 136.00p | 140.80p | 136.00p | 139.60p | 458,200 |
| Feb 20, 2025 | 140.00p | 141.40p | 139.20p | 139.40p | 794,075 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.